PT Vastland Indonesia Tbk(ID:VAST)
100.00+2.00 (+2.04%)
ID:VAST
PT Vastland Indonesia Tbk historical prices
100.00
At close:+2.00 (+2.04%)
PT Vastland Indonesia Tbk (VAST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | +2.04% | 4,173,900 | 0.54 |
| Nov 10, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | +1.03% | 1,655,900 | 0.22 |
| Nov 09, 2026 | 97.00 | 101.00 | 95.00 | 99.00 | 99.00 | +2.06% | 557,900 | 0.07 |
| Nov 06, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 1,934,500 | 0.25 |
| Nov 05, 2026 | 94.00 | 99.00 | 93.00 | 98.00 | 98.00 | +4.26% | 4,400,800 | 0.57 |
| Nov 04, 2026 | 91.00 | 95.00 | 90.00 | 94.00 | 94.00 | +2.17% | 626,400 | 0.08 |
| Nov 03, 2026 | 96.00 | 100.00 | 91.00 | 92.00 | 92.00 | -4.17% | 332,400 | 0.04 |
| Nov 02, 2026 | 96.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 4,051,000 | 0.52 |
| Oct 30, 2026 | 98.00 | 109.00 | 95.00 | 98.00 | 98.00 | -1.01% | 5,193,900 | 0.67 |
| Oct 29, 2026 | 100.00 | 100.00 | 96.00 | 99.00 | 99.00 | 0.00% | 1,297,300 | 0.17 |
| Oct 28, 2026 | 99.00 | 114.00 | 95.00 | 99.00 | 99.00 | +1.02% | 15,460,100 | 2.07 |
| Oct 27, 2026 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | -2.97% | 4,369,200 | 0.59 |
| Oct 26, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | +2.02% | 3,262,200 | 0.44 |
| Oct 23, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.00% | 2,879,900 | 0.39 |
| Oct 22, 2026 | 94.00 | 100.00 | 93.00 | 100.00 | 100.00 | +7.53% | 1,776,700 | 0.24 |
| Oct 21, 2026 | 96.00 | 99.00 | 93.00 | 93.00 | 93.00 | -2.11% | 3,560,200 | 0.49 |
| Oct 20, 2026 | 87.00 | 98.00 | 86.00 | 95.00 | 95.00 | +9.20% | 3,358,000 | 0.46 |
| Oct 19, 2026 | 87.00 | 87.00 | 81.00 | 87.00 | 87.00 | 0.00% | 2,157,300 | 0.30 |
| Oct 16, 2026 | 101.00 | 101.00 | 87.00 | 87.00 | 87.00 | -14.71% | 3,231,600 | 0.44 |
| Oct 15, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 2,702,500 | 0.37 |
| Oct 14, 2026 | 106.00 | 109.00 | 103.00 | 106.00 | 106.00 | 0.00% | 6,793,300 | 0.95 |
| Oct 13, 2026 | 103.00 | 110.00 | 100.00 | 106.00 | 106.00 | +3.92% | 4,884,600 | 0.69 |
| Oct 12, 2026 | 110.00 | 113.00 | 101.00 | 102.00 | 102.00 | -7.27% | 8,145,700 | 1.16 |
| Oct 09, 2026 | 106.00 | 113.00 | 104.00 | 110.00 | 110.00 | +2.80% | 6,705,500 | 0.97 |
| Oct 08, 2026 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | 0.00% | 10,311,200 | 1.52 |
| Oct 07, 2026 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 0.00% | 2,784,000 | 0.41 |
| Oct 06, 2026 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | +3.88% | 5,436,200 | 0.81 |
| Oct 05, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.00% | 4,401,200 | 0.66 |
| Oct 02, 2026 | 100.00 | 109.00 | 97.00 | 103.00 | 103.00 | +3.00% | 11,177,000 | 1.72 |
| Oct 01, 2026 | 101.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 6,640,000 | 1.04 |
| Sep 30, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 0.00% | 1,504,600 | 0.23 |
| Sep 29, 2026 | 109.00 | 109.00 | 93.00 | 101.00 | 101.00 | -7.34% | 16,503,500 | 2.68 |
| Sep 28, 2026 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -5.22% | 6,628,500 | 1.09 |
| Sep 25, 2026 | 116.00 | 117.00 | 106.00 | 115.00 | 115.00 | -0.86% | 11,692,100 | 1.97 |
| Sep 24, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.00% | 3,389,700 | 0.57 |
| Sep 23, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 4,154,299 | 0.71 |
| Sep 22, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 8,453,800 | 1.47 |
| Sep 21, 2026 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | -1.64% | 12,926,700 | 2.32 |
| Sep 18, 2026 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 7,469,700 | 1.37 |
| Sep 17, 2026 | 134.00 | 134.00 | 120.00 | 124.00 | 124.00 | -7.46% | 29,738,300 | 5.92 |
| Sep 16, 2026 | 112.00 | 149.00 | 112.00 | 134.00 | 134.00 | +20.72% | 216,142,600 | 133.24 |
| Sep 15, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 2,105,800 | 1.30 |
| Sep 14, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.00% | 1,274,500 | 0.73 |
| Sep 11, 2026 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | +2.73% | 3,614,600 | 2.14 |
| Sep 10, 2026 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,810,900 | 1.07 |
| Sep 09, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 1,312,700 | 0.75 |
| Sep 08, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.00% | 1,343,800 | 0.75 |
| Sep 07, 2026 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | +0.88% | 1,561,900 | 0.73 |
| Sep 04, 2026 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | -0.88% | 2,053,500 | 0.94 |
| Sep 03, 2026 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 2,021,400 | 0.93 |
